시장 데이터를 불러오는 중
전체 종목
Goldman Sachs Group, Inc. (The) Dep Shs repstg 1/1000 Pfd Ser D Fltg 과거 주가
Goldman Sachs Group, Inc. (The) Dep Shs repstg 1/1000 Pfd Ser D Fltg · GS-PD · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Goldman Sachs Group, Inc. (The) Dep Shs repstg 1/1000 Pfd Ser D Fltg · GS-PD · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩24,989 | ₩25,095 | ₩24,989 | ₩25,071 | +0.33% | 5.5만 |
| 2026.10.08 | ₩24,975 | ₩25,108 | ₩24,962 | ₩24,989 | +0.05% | 8.8만 |
| 2026.10.07 | ₩25,082 | ₩25,149 | ₩24,942 | ₩24,975 | -0.43% | 16.7만 |
| 2026.10.06 | ₩25,135 | ₩25,282 | ₩25,135 | ₩25,149 | +0.05% | 10.4만 |
| 2026.10.05 | ₩25,095 | ₩25,296 | ₩25,088 | ₩25,149 | +0.21% | 11.7만 |
| 2026.10.02 | ₩25,082 | ₩25,162 | ₩25,060 | ₩25,109 | +0.11% | 10.8만 |
| 2026.10.01 | ₩25,059 | ₩25,175 | ₩24,975 | ₩25,122 | +0.25% | 11.3만 |
| 2026.09.30 | ₩25,015 | ₩25,209 | ₩25,015 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,055 |
| +0.16% |
| 29.3만 |
| 2026.09.29 | ₩25,296 | ₩25,373 | ₩25,069 | ₩25,175 | -0.48% | 15.8만 |
|---|
| 2026.09.28 | ₩25,269 | ₩25,336 | ₩25,149 | ₩25,242 | -0.11% | 8.7만 |
|---|
| 2026.09.25 | ₩25,349 | ₩25,403 | ₩25,283 | ₩25,376 | +0.11% | 7.5만 |
|---|
| 2026.09.24 | ₩25,469 | ₩25,496 | ₩25,362 | ₩25,443 | -0.10% | 6.8만 |
|---|
| 2026.09.23 | ₩25,282 | ₩25,576 | ₩25,216 | ₩25,576 | +1.16% | 22.3만 |
|---|
| 2026.09.22 | ₩25,403 | ₩25,403 | ₩25,242 | ₩25,269 | -0.53% | 10.1만 |
|---|
| 2026.09.21 | ₩25,256 | ₩25,429 | ₩25,175 | ₩25,362 | +0.42% | 8.2만 |
|---|
| 2026.09.18 | ₩24,989 | ₩25,296 | ₩24,989 | ₩25,256 | +1.07% | 13.6만 |
|---|
| 2026.09.17 | ₩24,975 | ₩25,095 | ₩24,975 | ₩25,015 | +0.16% | 15만 |
|---|
| 2026.09.16 | ₩24,948 | ₩25,095 | ₩24,895 | ₩24,975 | +0.11% | 13.4만 |
|---|
| 2026.09.15 | ₩24,828 | ₩25,095 | ₩24,788 | ₩24,989 | +0.65% | 35.9만 |
|---|
| 2026.09.14 | ₩24,828 | ₩24,948 | ₩24,802 | ₩24,868 | +0.16% | 9만 |
|---|
| 2026.09.11 | ₩24,908 | ₩25,095 | ₩24,802 | ₩24,842 | -0.27% | 10.8만 |
|---|
| 2026.09.10 | ₩24,975 | ₩25,015 | ₩24,775 | ₩24,868 | -0.43% | 16.5만 |
|---|
| 2026.09.09 | ₩25,042 | ₩25,069 | ₩24,975 | ₩25,015 | -0.11% | 9.7만 |
|---|
| 2026.09.08 | ₩25,095 | ₩25,149 | ₩24,989 | ₩24,989 | -0.43% | 9.1만 |
|---|
| 2026.09.04 | ₩24,855 | ₩25,102 | ₩24,855 | ₩25,015 | +0.64% | 16.1만 |
|---|
| 2026.09.03 | ₩24,855 | ₩25,029 | ₩24,842 | ₩24,908 | +0.21% | 12.8만 |
|---|
| 2026.09.02 | ₩24,788 | ₩25,015 | ₩24,788 | ₩24,882 | +0.38% | 8.5만 |
|---|
| 2026.09.01 | ₩24,842 | ₩25,029 | ₩24,748 | ₩24,788 | -0.22% | 13.2만 |
|---|
| 2026.08.31 | ₩25,095 | ₩25,095 | ₩24,922 | ₩24,975 | -0.48% | 29.8만 |
|---|
| 2026.08.28 | ₩25,095 | ₩25,135 | ₩25,002 | ₩25,015 | -0.32% | 6.4만 |
|---|
| 2026.08.27 | ₩25,109 | ₩25,175 | ₩25,015 | ₩25,095 | -0.05% | 11.3만 |
|---|
| 2026.08.26 | ₩25,002 | ₩25,109 | ₩25,002 | ₩25,042 | +0.16% | 21.7만 |
|---|
| 2026.08.25 | ₩25,109 | ₩25,175 | ₩25,029 | ₩25,062 | -0.19% | 11.8만 |
|---|
| 2026.08.24 | ₩25,029 | ₩25,109 | ₩25,015 | ₩25,029 | 0.00% | 10.6만 |
|---|
| 2026.08.21 | ₩25,055 | ₩25,162 | ₩25,002 | ₩25,015 | -0.16% | 8.9만 |
|---|
| 2026.08.20 | ₩25,055 | ₩25,162 | ₩25,042 | ₩25,055 | 0.00% | 7.5만 |
|---|
| 2026.08.19 | ₩25,015 | ₩25,229 | ₩25,003 | ₩25,095 | +0.32% | 7.9만 |
|---|
| 2026.08.18 | ₩25,015 | ₩25,175 | ₩24,935 | ₩24,975 | -0.16% | 16.2만 |
|---|
| 2026.08.17 | ₩25,175 | ₩25,175 | ₩24,975 | ₩25,069 | -0.42% | 11.5만 |
|---|
| 2026.08.14 | ₩25,069 | ₩25,202 | ₩25,069 | ₩25,109 | +0.16% | 7.1만 |
|---|
| 2026.08.13 | ₩25,109 | ₩25,162 | ₩25,055 | ₩25,109 | 0.00% | 6.7만 |
|---|
| 2026.08.12 | ₩25,216 | ₩25,336 | ₩25,042 | ₩25,095 | -0.48% | 17.8만 |
|---|
| 2026.08.11 | ₩25,256 | ₩25,336 | ₩25,149 | ₩25,229 | -0.11% | 9.5만 |
|---|
| 2026.08.10 | ₩25,229 | ₩25,362 | ₩25,130 | ₩25,362 | +0.53% | 12.9만 |
|---|
| 2026.08.07 | ₩25,042 | ₩25,196 | ₩25,042 | ₩25,155 | +0.45% | 10.6만 |
|---|
| 2026.08.06 | ₩25,109 | ₩25,145 | ₩25,029 | ₩25,029 | -0.32% | 10만 |
|---|
| 2026.08.05 | ₩25,109 | ₩25,149 | ₩25,029 | ₩25,149 | +0.16% | 10.4만 |
|---|
| 2026.08.04 | ₩25,175 | ₩25,301 | ₩25,109 | ₩25,109 | -0.27% | 10.3만 |
|---|
| 2026.08.03 | ₩25,149 | ₩25,242 | ₩25,109 | ₩25,229 | +0.32% | 8.5만 |
|---|
| 2026.07.31 | ₩25,109 | ₩25,282 | ₩25,055 | ₩25,216 | +0.43% | 17만 |
|---|
| 2026.07.30 | ₩25,042 | ₩25,135 | ₩24,955 | ₩25,135 | +0.37% | 12.7만 |
|---|
| 2026.07.29 | ₩25,095 | ₩25,162 | ₩25,049 | ₩25,055 | -0.16% | 11.6만 |
|---|
| 2026.07.28 | ₩25,122 | ₩25,202 | ₩25,055 | ₩25,069 | -0.21% | 15.2만 |
|---|
| 2026.07.27 | ₩25,175 | ₩25,242 | ₩25,122 | ₩25,135 | -0.16% | 16만 |
|---|
| 2026.07.24 | ₩25,122 | ₩25,256 | ₩25,122 | ₩25,189 | +0.27% | 12.2만 |
|---|
| 2026.07.23 | ₩25,376 | ₩25,536 | ₩25,376 | ₩25,496 | +0.47% | 6.7만 |
|---|
| 2026.07.22 | ₩25,416 | ₩25,549 | ₩25,403 | ₩25,469 | +0.21% | 29.4만 |
|---|
| 2026.07.21 | ₩25,469 | ₩25,589 | ₩25,403 | ₩25,456 | -0.05% | 10만 |
|---|
| 2026.07.20 | ₩25,429 | ₩25,576 | ₩25,429 | ₩25,536 | +0.42% | 14.4만 |
|---|
| 2026.07.17 | ₩25,376 | ₩25,536 | ₩25,376 | ₩25,536 | +0.63% | 8만 |
|---|
| 2026.07.16 | ₩25,376 | ₩25,469 | ₩25,349 | ₩25,443 | +0.26% | 7.3만 |
|---|
| 2026.07.15 | ₩25,349 | ₩25,469 | ₩25,286 | ₩25,403 | +0.21% | 5.9만 |
|---|
| 2026.07.14 | ₩25,269 | ₩25,376 | ₩25,256 | ₩25,256 | -0.05% | 6.1만 |
|---|
| 2026.07.13 | ₩25,296 | ₩25,403 | ₩25,269 | ₩25,269 | -0.11% | 6만 |
|---|
| 2026.07.10 | ₩25,349 | ₩25,362 | ₩25,282 | ₩25,282 | -0.26% | 5.5만 |
|---|
| 2026.07.09 | ₩25,309 | ₩25,362 | ₩25,282 | ₩25,309 | 0.00% | 5.5만 |
|---|
| 2026.07.08 | ₩25,563 | ₩25,563 | ₩25,242 | ₩25,282 | -1.10% | 18.2만 |
|---|
| 2026.07.07 | ₩25,376 | ₩25,576 | ₩25,376 | ₩25,563 | +0.74% | 6.9만 |
|---|
| 2026.07.06 | ₩25,469 | ₩25,469 | ₩25,349 | ₩25,403 | -0.26% | 5.9만 |
|---|
| 2026.07.02 | ₩25,362 | ₩25,429 | ₩25,282 | ₩25,403 | +0.16% | 7.8만 |
|---|
| 2026.07.01 | ₩25,269 | ₩25,445 | ₩25,229 | ₩25,296 | +0.11% | 12.1만 |
|---|
| 2026.06.30 | ₩25,282 | ₩25,429 | ₩25,202 | ₩25,202 | -0.32% | 54.1만 |
|---|
| 2026.06.29 | ₩25,349 | ₩25,443 | ₩25,269 | ₩25,336 | -0.05% | 8.1만 |
|---|
| 2026.06.26 | ₩25,269 | ₩25,408 | ₩25,242 | ₩25,269 | 0.00% | 6.9만 |
|---|
| 2026.06.25 | ₩25,389 | ₩25,436 | ₩25,269 | ₩25,296 | -0.37% | 15만 |
|---|
| 2026.06.24 | ₩25,456 | ₩25,509 | ₩25,322 | ₩25,376 | -0.31% | 11.6만 |
|---|
| 2026.06.23 | ₩25,456 | ₩25,456 | ₩25,349 | ₩25,362 | -0.37% | 9.5만 |
|---|
| 2026.06.22 | ₩25,590 | ₩25,630 | ₩25,376 | ₩25,469 | -0.47% | 17.8만 |
|---|
| 2026.06.18 | ₩25,496 | ₩25,696 | ₩25,476 | ₩25,590 | +0.37% | 9.1만 |
|---|
| 2026.06.17 | ₩25,443 | ₩25,509 | ₩25,376 | ₩25,429 | -0.05% | 11.6만 |
|---|
| 2026.06.16 | ₩25,376 | ₩25,536 | ₩25,349 | ₩25,426 | +0.20% | 14만 |
|---|
| 2026.06.15 | ₩25,536 | ₩25,590 | ₩25,349 | ₩25,403 | -0.52% | 42.9만 |
|---|
| 2026.06.12 | ₩25,443 | ₩25,536 | ₩25,429 | ₩25,509 | +0.26% | 6.1만 |
|---|
| 2026.06.11 | ₩25,576 | ₩25,590 | ₩25,429 | ₩25,509 | -0.26% | 10.4만 |
|---|
| 2026.06.10 | ₩25,576 | ₩25,630 | ₩25,443 | ₩25,509 | -0.26% | 12.5만 |
|---|
| 2026.06.09 | ₩25,536 | ₩25,619 | ₩25,523 | ₩25,576 | +0.16% | 7.7만 |
|---|
| 2026.06.08 | ₩25,523 | ₩25,643 | ₩25,509 | ₩25,596 | +0.29% | 12.7만 |
|---|
| 2026.06.05 | ₩25,710 | ₩25,763 | ₩25,523 | ₩25,549 | -0.62% | 7.8만 |
|---|
| 2026.06.04 | ₩25,603 | ₩25,830 | ₩25,603 | ₩25,683 | +0.31% | 9.8만 |
|---|
| 2026.06.03 | ₩25,897 | ₩25,897 | ₩25,723 | ₩25,736 | -0.62% | 9.6만 |
|---|
| 2026.06.02 | ₩26,017 | ₩26,070 | ₩25,897 | ₩25,897 | -0.46% | 8.5만 |
|---|
| 2026.06.01 | ₩26,044 | ₩26,084 | ₩25,870 | ₩26,070 | +0.10% | 10.5만 |
|---|
| 2026.05.29 | ₩25,977 | ₩26,070 | ₩25,950 | ₩25,963 | -0.05% | 8.1만 |
|---|
| 2026.05.28 | ₩26,004 | ₩26,097 | ₩25,937 | ₩26,084 | +0.31% | 7.6만 |
|---|
| 2026.05.27 | ₩25,937 | ₩26,070 | ₩25,920 | ₩26,004 | +0.26% | 9.7만 |
|---|
| 2026.05.26 | ₩25,843 | ₩26,017 | ₩25,761 | ₩25,950 | +0.41% | 10.5만 |
|---|
| 2026.05.22 | ₩25,830 | ₩25,990 | ₩25,760 | ₩25,843 | +0.05% | 13.6만 |
|---|
| 2026.05.21 | ₩25,496 | ₩25,897 | ₩25,496 | ₩25,869 | +1.46% | 11.8만 |
|---|
| 2026.05.20 | ₩25,469 | ₩25,630 | ₩25,469 | ₩25,616 | +0.58% | 5.4만 |
|---|
| 2026.05.19 | ₩25,389 | ₩25,576 | ₩25,389 | ₩25,523 | +0.53% | 10.1만 |
|---|
| 2026.05.18 | ₩25,536 | ₩25,629 | ₩25,456 | ₩25,520 | -0.06% | 11.1만 |
|---|
| 2026.05.15 | ₩25,603 | ₩25,670 | ₩25,536 | ₩25,536 | -0.26% | 6.5만 |
|---|
| 2026.05.14 | ₩25,736 | ₩25,790 | ₩25,656 | ₩25,723 | -0.05% | 7.5만 |
|---|
| 2026.05.13 | ₩25,710 | ₩25,817 | ₩25,681 | ₩25,750 | +0.16% | 11만 |
|---|
| 2026.05.12 | ₩25,643 | ₩25,790 | ₩25,536 | ₩25,750 | +0.42% | 31.8만 |
|---|
| 2026.05.11 | ₩25,656 | ₩25,696 | ₩25,509 | ₩25,670 | +0.05% | 15만 |
|---|
| 2026.05.08 | ₩25,496 | ₩25,590 | ₩25,496 | ₩25,576 | +0.31% | 8.9만 |
|---|
| 2026.05.07 | ₩25,496 | ₩25,563 | ₩25,483 | ₩25,523 | +0.10% | 10.3만 |
|---|
| 2026.05.06 | ₩25,403 | ₩25,549 | ₩25,376 | ₩25,509 | +0.42% | 12만 |
|---|
| 2026.05.05 | ₩25,389 | ₩25,495 | ₩25,322 | ₩25,362 | -0.11% | 8.6만 |
|---|
| 2026.05.04 | ₩25,443 | ₩25,536 | ₩25,349 | ₩25,349 | -0.37% | 6.1만 |
|---|
| 2026.05.01 | ₩25,523 | ₩25,576 | ₩25,416 | ₩25,429 | -0.37% | 7.5만 |
|---|
| 2026.04.30 | ₩25,282 | ₩25,590 | ₩25,282 | ₩25,523 | +0.95% | 9.1만 |
|---|
| 2026.04.29 | ₩25,349 | ₩25,389 | ₩25,269 | ₩25,296 | -0.21% | 10.1만 |
|---|
| 2026.04.28 | ₩25,389 | ₩25,456 | ₩25,349 | ₩25,429 | +0.16% | 9.8만 |
|---|
| 2026.04.27 | ₩25,496 | ₩25,573 | ₩25,336 | ₩25,429 | -0.26% | 19.2만 |
|---|
| 2026.04.24 | ₩25,576 | ₩25,576 | ₩25,389 | ₩25,496 | -0.31% | 14.6만 |
|---|
| 2026.04.23 | ₩25,830 | ₩25,843 | ₩25,643 | ₩25,843 | +0.05% | 124.4만 |
|---|
| 2026.04.22 | ₩25,790 | ₩25,883 | ₩25,736 | ₩25,790 | 0.00% | 25만 |
|---|
| 2026.04.21 | ₩25,817 | ₩25,897 | ₩25,736 | ₩25,790 | -0.10% | 8.3만 |
|---|
| 2026.04.20 | ₩25,857 | ₩25,883 | ₩25,683 | ₩25,830 | -0.10% | 11.1만 |
|---|
| 2026.04.17 | ₩26,044 | ₩26,084 | ₩25,803 | ₩25,883 | -0.62% | 15.6만 |
|---|
| 2026.04.16 | ₩26,150 | ₩26,177 | ₩25,910 | ₩26,044 | -0.41% | 10.3만 |
|---|
| 2026.04.15 | ₩26,164 | ₩26,244 | ₩26,017 | ₩26,150 | -0.05% | 12만 |
|---|
| 2026.04.14 | ₩26,044 | ₩26,204 | ₩25,990 | ₩26,110 | +0.26% | 11만 |
|---|
| 2026.04.13 | ₩25,910 | ₩26,065 | ₩25,857 | ₩25,977 | +0.26% | 9만 |
|---|
| 2026.04.10 | ₩26,150 | ₩26,191 | ₩25,890 | ₩25,910 | -0.92% | 19.8만 |
|---|
| 2026.04.09 | ₩26,057 | ₩26,110 | ₩25,929 | ₩26,097 | +0.15% | 7.6만 |
|---|
| 2026.04.08 | ₩26,044 | ₩26,150 | ₩25,643 | ₩26,084 | +0.15% | 0 |
|---|
| 2026.04.07 | ₩25,656 | ₩25,817 | ₩25,616 | ₩25,817 | +0.62% | 9.6만 |
|---|
| 2026.04.06 | ₩25,750 | ₩25,843 | ₩25,523 | ₩25,656 | -0.36% | 15.6만 |
|---|
| 2026.04.02 | ₩25,509 | ₩25,763 | ₩25,483 | ₩25,656 | +0.58% | 6.8만 |
|---|
| 2026.04.01 | ₩25,456 | ₩25,643 | ₩25,362 | ₩25,509 | +0.21% | 9.3만 |
|---|
| 2026.03.31 | ₩25,175 | ₩25,590 | ₩25,149 | ₩25,456 | +1.11% | 49.3만 |
|---|
| 2026.03.30 | ₩25,336 | ₩25,449 | ₩25,122 | ₩25,175 | -0.63% | 15.2만 |
|---|
| 2026.03.27 | ₩25,376 | ₩25,483 | ₩25,135 | ₩25,322 | -0.21% | 21.3만 |
|---|
| 2026.03.26 | ₩25,523 | ₩25,723 | ₩25,302 | ₩25,509 | -0.05% | 18.2만 |
|---|
| 2026.03.25 | ₩25,817 | ₩25,817 | ₩25,256 | ₩25,603 | -0.83% | 24.2만 |
|---|
| 2026.03.24 | ₩25,523 | ₩25,776 | ₩25,483 | ₩25,616 | +0.37% | 14.8만 |
|---|
| 2026.03.23 | ₩25,836 | ₩25,910 | ₩25,510 | ₩25,569 | -1.03% | 11.9만 |
|---|
| 2026.03.20 | ₩25,883 | ₩25,883 | ₩25,616 | ₩25,670 | -0.83% | 9.1만 |
|---|
| 2026.03.19 | ₩25,776 | ₩25,950 | ₩25,723 | ₩25,817 | +0.16% | 10.7만 |
|---|
| 2026.03.18 | ₩25,808 | ₩25,990 | ₩25,736 | ₩25,736 | -0.28% | 16.3만 |
|---|
| 2026.03.17 | ₩25,910 | ₩26,044 | ₩25,736 | ₩25,996 | +0.33% | 21.5만 |
|---|
| 2026.03.16 | ₩25,897 | ₩25,990 | ₩25,730 | ₩25,803 | -0.36% | 11.4만 |
|---|
| 2026.03.13 | ₩26,297 | ₩26,337 | ₩25,830 | ₩25,897 | -1.52% | 14.9만 |
|---|
| 2026.03.12 | ₩26,311 | ₩26,351 | ₩26,124 | ₩26,311 | 0.00% | 12.2만 |
|---|
| 2026.03.11 | ₩26,288 | ₩26,391 | ₩26,257 | ₩26,311 | +0.09% | 9.4만 |
|---|
| 2026.03.10 | ₩26,244 | ₩26,431 | ₩26,244 | ₩26,391 | +0.56% | 2 |
|---|
| 2026.03.09 | ₩26,304 | ₩26,471 | ₩26,150 | ₩26,378 | +0.28% | 2 |
|---|
| 2026.03.06 | ₩26,297 | ₩26,444 | ₩26,180 | ₩26,351 | +0.20% | 2 |
|---|
| 2026.03.05 | ₩26,364 | ₩26,538 | ₩26,364 | ₩26,471 | +0.41% | 2 |
|---|
| 2026.03.04 | ₩26,471 | ₩26,538 | ₩26,217 | ₩26,538 | +0.25% | 2 |
|---|
| 2026.03.03 | ₩26,364 | ₩26,404 | ₩25,803 | ₩26,404 | +0.15% | 2 |
|---|
| 2026.03.02 | ₩26,498 | ₩26,578 | ₩26,371 | ₩26,458 | -0.15% | 2 |
|---|
| 2026.02.27 | ₩26,498 | ₩26,564 | ₩26,337 | ₩26,564 | +0.25% | 2 |
|---|
| 2026.02.26 | ₩26,511 | ₩26,567 | ₩26,311 | ₩26,498 | -0.05% | 17.2만 |
|---|
| 2026.02.25 | ₩26,498 | ₩26,645 | ₩26,351 | ₩26,471 | -0.10% | 2 |
|---|
| 2026.02.24 | ₩26,792 | ₩26,872 | ₩26,431 | ₩26,631 | -0.60% | 2 |
|---|
| 2026.02.23 | ₩26,898 | ₩26,912 | ₩26,711 | ₩26,738 | -0.60% | 2 |
|---|
| 2026.02.20 | ₩26,979 | ₩27,045 | ₩26,832 | ₩26,858 | -0.45% | 6.4만 |
|---|
| 2026.02.19 | ₩27,072 | ₩27,072 | ₩26,738 | ₩26,925 | -0.54% | 11.9만 |
|---|
| 2026.02.18 | ₩27,072 | ₩27,112 | ₩26,939 | ₩27,025 | -0.17% | 7.6만 |
|---|
| 2026.02.17 | ₩27,045 | ₩27,072 | ₩26,898 | ₩27,072 | +0.10% | 7.4만 |
|---|
| 2026.02.13 | ₩26,979 | ₩26,979 | ₩26,738 | ₩26,979 | 0.00% | 4.7만 |
|---|
| 2026.02.12 | ₩26,965 | ₩26,979 | ₩26,778 | ₩26,925 | -0.15% | 10.8만 |
|---|
| 2026.02.11 | ₩27,032 | ₩27,032 | ₩26,912 | ₩26,925 | -0.40% | 7만 |
|---|
| 2026.02.10 | ₩27,005 | ₩27,032 | ₩26,860 | ₩27,005 | 0.00% | 9.9만 |
|---|
| 2026.02.09 | ₩26,832 | ₩26,938 | ₩26,738 | ₩26,818 | -0.05% | 9.5만 |
|---|
| 2026.02.06 | ₩26,778 | ₩26,925 | ₩26,671 | ₩26,765 | -0.05% | 5만 |
|---|
| 2026.02.05 | ₩26,832 | ₩26,858 | ₩26,658 | ₩26,665 | -0.62% | 4.1만 |
|---|
| 2026.02.04 | ₩26,952 | ₩26,952 | ₩26,551 | ₩26,792 | -0.59% | 12.1만 |
|---|
| 2026.02.03 | ₩26,992 | ₩27,032 | ₩26,605 | ₩26,831 | -0.59% | 16.2만 |
|---|
| 2026.02.02 | ₩26,872 | ₩26,979 | ₩26,805 | ₩26,912 | +0.15% | 6.3만 |
|---|
| 2026.01.30 | ₩26,938 | ₩26,952 | ₩26,845 | ₩26,872 | -0.25% | 6.8만 |
|---|
| 2026.01.29 | ₩26,872 | ₩26,925 | ₩26,711 | ₩26,832 | -0.15% | 11.2만 |
|---|
| 2026.01.28 | ₩26,979 | ₩26,979 | ₩26,738 | ₩26,765 | -0.79% | 18만 |
|---|
| 2026.01.27 | ₩26,938 | ₩26,979 | ₩26,858 | ₩26,872 | -0.25% | 8.5만 |
|---|
| 2026.01.26 | ₩26,711 | ₩27,045 | ₩26,619 | ₩26,979 | +1.00% | 12.3만 |
|---|
| 2026.01.23 | ₩27,032 | ₩27,032 | ₩26,912 | ₩26,952 | -0.30% | 9만 |
|---|
| 2026.01.22 | ₩26,912 | ₩27,012 | ₩26,858 | ₩26,965 | +0.20% | 7만 |
|---|
| 2026.01.21 | ₩26,979 | ₩27,085 | ₩26,698 | ₩26,898 | -0.30% | 10.8만 |
|---|
| 2026.01.20 | ₩26,845 | ₩27,072 | ₩26,845 | ₩26,925 | +0.30% | 15만 |
|---|
| 2026.01.16 | ₩27,272 | ₩27,286 | ₩27,045 | ₩27,139 | -0.49% | 7.3만 |
|---|
| 2026.01.15 | ₩27,286 | ₩27,312 | ₩27,005 | ₩27,272 | -0.05% | 17.4만 |
|---|
| 2026.01.14 | ₩26,912 | ₩27,299 | ₩26,872 | ₩27,152 | +0.89% | 15.8만 |
|---|
| 2026.01.13 | ₩26,711 | ₩26,965 | ₩26,645 | ₩26,965 | +0.95% | 17만 |
|---|
| 2026.01.12 | ₩26,498 | ₩26,738 | ₩26,471 | ₩26,711 | +0.81% | 14.9만 |
|---|
| 2026.01.09 | ₩26,618 | ₩26,698 | ₩26,471 | ₩26,685 | +0.25% | 21.9만 |
|---|
| 2026.01.08 | ₩26,631 | ₩26,751 | ₩26,552 | ₩26,605 | -0.10% | 11.8만 |
|---|
| 2026.01.07 | ₩26,538 | ₩26,747 | ₩26,498 | ₩26,658 | +0.45% | 29.7만 |
|---|
| 2026.01.06 | ₩26,311 | ₩26,538 | ₩26,177 | ₩26,538 | +0.86% | 13.1만 |
|---|
| 2026.01.05 | ₩26,378 | ₩26,484 | ₩26,191 | ₩26,271 | -0.41% | 14.6만 |
|---|
| 2026.01.02 | ₩26,084 | ₩26,418 | ₩26,044 | ₩26,324 | +0.92% | 21.3만 |
|---|
| 2025.12.31 | ₩25,883 | ₩26,017 | ₩25,883 | ₩25,977 | +0.36% | 26.9만 |
|---|
| 2025.12.30 | ₩25,803 | ₩26,017 | ₩25,736 | ₩25,977 | +0.67% | 35.8만 |
|---|
| 2025.12.29 | ₩25,843 | ₩25,950 | ₩25,803 | ₩25,883 | +0.16% | 20.3만 |
|---|
| 2025.12.26 | ₩25,803 | ₩25,950 | ₩25,723 | ₩25,950 | +0.57% | 26.4만 |
|---|
| 2025.12.24 | ₩25,790 | ₩25,937 | ₩25,750 | ₩25,790 | 0.00% | 9.2만 |
|---|
| 2025.12.23 | ₩25,603 | ₩25,910 | ₩25,590 | ₩25,910 | +1.20% | 36.2만 |
|---|
| 2025.12.22 | ₩25,670 | ₩25,763 | ₩25,630 | ₩25,670 | 0.00% | 27.7만 |
|---|
| 2025.12.19 | ₩25,696 | ₩25,843 | ₩25,655 | ₩25,750 | +0.21% | 22.2만 |
|---|
| 2025.12.18 | ₩25,603 | ₩25,897 | ₩25,603 | ₩25,763 | +0.63% | 31.6만 |
|---|
| 2025.12.17 | ₩25,736 | ₩25,736 | ₩25,456 | ₩25,563 | -0.67% | 28.7만 |
|---|
| 2025.12.16 | ₩25,549 | ₩25,736 | ₩25,536 | ₩25,670 | +0.47% | 23.9만 |
|---|
| 2025.12.15 | ₩25,590 | ₩25,803 | ₩25,469 | ₩25,656 | +0.26% | 31만 |
|---|
| 2025.12.12 | ₩25,830 | ₩25,917 | ₩25,523 | ₩25,576 | -0.98% | 26.8만 |
|---|
| 2025.12.11 | ₩26,017 | ₩26,164 | ₩25,791 | ₩25,950 | -0.26% | 22.6만 |
|---|
| 2025.12.10 | ₩25,990 | ₩26,164 | ₩25,883 | ₩25,963 | -0.10% | 19만 |
|---|
| 2025.12.09 | ₩26,084 | ₩26,244 | ₩25,923 | ₩26,057 | -0.10% | 21.2만 |
|---|
| 2025.12.08 | ₩25,883 | ₩26,110 | ₩25,710 | ₩26,057 | +0.67% | 21.3만 |
|---|
| 2025.12.05 | ₩25,817 | ₩26,044 | ₩25,736 | ₩25,963 | +0.57% | 33.5만 |
|---|
| 2025.12.04 | ₩25,937 | ₩26,150 | ₩25,710 | ₩25,857 | -0.31% | 26만 |
|---|
| 2025.12.03 | ₩25,643 | ₩26,004 | ₩25,496 | ₩25,937 | +1.15% | 27.4만 |
|---|
| 2025.12.02 | ₩25,736 | ₩25,923 | ₩25,590 | ₩25,683 | -0.21% | 25.3만 |
|---|
| 2025.12.01 | ₩25,630 | ₩25,817 | ₩25,576 | ₩25,736 | +0.42% | 18.3만 |
|---|
| 2025.11.28 | ₩25,723 | ₩25,839 | ₩25,616 | ₩25,776 | +0.21% | 8.9만 |
|---|
| 2025.11.26 | ₩25,403 | ₩25,803 | ₩25,376 | ₩25,723 | +1.26% | 28.1만 |
|---|
| 2025.11.25 | ₩25,603 | ₩25,683 | ₩25,216 | ₩25,429 | -0.68% | 28.4만 |
|---|
| 2025.11.24 | ₩25,803 | ₩26,150 | ₩25,563 | ₩25,576 | -0.88% | 18.6만 |
|---|
| 2025.11.21 | ₩25,362 | ₩25,843 | ₩24,975 | ₩25,776 | +1.63% | 27.2만 |
|---|
| 2025.11.20 | ₩25,803 | ₩25,884 | ₩25,189 | ₩25,296 | -1.97% | 27만 |
|---|
| 2025.11.19 | ₩25,950 | ₩26,043 | ₩25,723 | ₩25,736 | -0.82% | 20.1만 |
|---|
| 2025.11.18 | ₩26,150 | ₩26,311 | ₩25,950 | ₩26,030 | -0.46% | 16.5만 |
|---|
| 2025.11.17 | ₩26,511 | ₩26,578 | ₩26,070 | ₩26,244 | -1.01% | 20.3만 |
|---|
| 2025.11.14 | ₩26,711 | ₩26,845 | ₩26,511 | ₩26,564 | -0.55% | 9.4만 |
|---|
| 2025.11.13 | ₩26,979 | ₩26,979 | ₩26,511 | ₩26,711 | -0.99% | 14.2만 |
|---|
| 2025.11.12 | ₩27,232 | ₩27,232 | ₩26,925 | ₩26,979 | -0.93% | 14.3만 |
|---|
| 2025.11.11 | ₩27,393 | ₩27,499 | ₩27,125 | ₩27,272 | -0.44% | 8만 |
|---|
| 2025.11.10 | ₩27,459 | ₩27,499 | ₩27,339 | ₩27,419 | -0.15% | 12.8만 |
|---|
| 2025.11.07 | ₩27,272 | ₩27,312 | ₩27,152 | ₩27,272 | 0.00% | 6.6만 |
|---|
| 2025.11.06 | ₩27,246 | ₩27,312 | ₩27,206 | ₩27,272 | +0.10% | 9.6만 |
|---|
| 2025.11.05 | ₩27,125 | ₩27,319 | ₩27,072 | ₩27,246 | +0.44% | 10.3만 |
|---|
| 2025.11.04 | ₩27,125 | ₩27,246 | ₩27,019 | ₩27,099 | -0.10% | 14만 |
|---|
| 2025.11.03 | ₩27,415 | ₩27,459 | ₩27,072 | ₩27,125 | -1.06% | 7.4만 |
|---|
| 2025.10.31 | ₩27,232 | ₩27,406 | ₩27,072 | ₩27,246 | +0.05% | 14.5만 |
|---|
| 2025.10.30 | ₩27,352 | ₩27,379 | ₩27,165 | ₩27,246 | -0.39% | 7만 |
|---|
| 2025.10.29 | ₩27,580 | ₩27,580 | ₩27,339 | ₩27,393 | -0.68% | 10.2만 |
|---|
| 2025.10.28 | ₩27,646 | ₩27,800 | ₩27,526 | ₩27,553 | -0.34% | 9.5만 |
|---|
| 2025.10.27 | ₩27,700 | ₩27,764 | ₩27,580 | ₩27,593 | -0.39% | 6.6만 |
|---|
| 2025.10.24 | ₩27,860 | ₩27,860 | ₩27,555 | ₩27,633 | -0.81% | 9.1만 |
|---|
| 2025.10.23 | ₩28,127 | ₩28,170 | ₩28,080 | ₩28,100 | -0.09% | 8만 |
|---|
| 2025.10.22 | ₩28,167 | ₩28,181 | ₩28,047 | ₩28,047 | -0.43% | 11.3만 |
|---|
| 2025.10.21 | ₩28,034 | ₩28,167 | ₩27,994 | ₩28,114 | +0.29% | 8.3만 |
|---|
| 2025.10.20 | ₩27,940 | ₩28,167 | ₩27,820 | ₩28,020 | +0.29% | 14.5만 |
|---|
| 2025.10.17 | ₩27,820 | ₩27,931 | ₩27,794 | ₩27,900 | +0.29% | 7만 |
|---|
| 2025.10.16 | ₩27,686 | ₩27,860 | ₩27,686 | ₩27,713 | +0.10% | 13.9만 |
|---|
| 2025.10.15 | ₩27,379 | ₩27,646 | ₩27,326 | ₩27,617 | +0.87% | 14.1만 |
|---|
| 2025.10.14 | ₩27,633 | ₩27,633 | ₩27,045 | ₩27,312 | -1.16% | 24.2만 |
|---|
| 2025.10.13 | ₩27,566 | ₩27,753 | ₩27,393 | ₩27,740 | +0.63% | 9.5만 |
|---|
| 2025.10.10 | ₩27,967 | ₩28,047 | ₩27,272 | ₩27,352 | -2.20% | 15.7만 |
|---|